Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.08 | 32.37 | 31.58 | 31.77 | 225,884 | -0.55(-1.70%) |
Apr 29, 2015 | 32.78 | 32.91 | 32.28 | 32.33 | 227,760 | -0.49(-1.49%) |
Apr 28, 2015 | 33.82 | 33.95 | 31.88 | 32.82 | 557,138 | -2.19(-6.24%) |
Apr 27, 2015 | 35.35 | 35.35 | 34.94 | 35.00 | 170,450 | -0.15(-0.42%) |
Apr 24, 2015 | 34.91 | 35.41 | 34.68 | 35.15 | 382,156 | +0.21(+0.59%) |
Apr 23, 2015 | 34.55 | 35.01 | 34.42 | 34.94 | 161,452 | +0.35(+1.02%) |
Apr 22, 2015 | 35.04 | 35.04 | 34.44 | 34.59 | 185,159 | -0.36(-1.03%) |
Apr 21, 2015 | 35.39 | 35.40 | 34.91 | 34.95 | 206,809 | -0.36(-1.02%) |
Apr 20, 2015 | 34.67 | 35.32 | 34.67 | 35.31 | 163,150 | +0.83(+2.42%) |
Apr 17, 2015 | 34.76 | 34.82 | 34.21 | 34.48 | 220,610 | -0.46(-1.33%) |
Apr 16, 2015 | 34.80 | 35.05 | 34.72 | 34.94 | 125,789 | +0.21(+0.59%) |
Apr 15, 2015 | 34.85 | 35.05 | 34.67 | 34.73 | 229,253 | -0.17(-0.49%) |
Apr 14, 2015 | 34.79 | 35.22 | 34.71 | 34.91 | 108,329 | +0.09(+0.25%) |
Apr 13, 2015 | 34.98 | 35.29 | 34.74 | 34.82 | 123,511 | -0.26(-0.74%) |
Apr 10, 2015 | 34.73 | 35.10 | 34.61 | 35.08 | 205,978 | +0.45(+1.29%) |
Apr 09, 2015 | 34.50 | 34.73 | 34.05 | 34.63 | 274,429 | +0.06(+0.17%) |
Apr 08, 2015 | 33.99 | 34.60 | 33.91 | 34.57 | 162,792 | +0.73(+2.16%) |
Apr 07, 2015 | 34.17 | 34.27 | 33.81 | 33.84 | 137,232 | -0.27(-0.78%) |
Apr 06, 2015 | 33.93 | 34.25 | 33.93 | 34.11 | 196,370 | +0.12(+0.35%) |
Apr 02, 2015 | 34.16 | 33.99 | 33.99 | 33.99 | 283,122 | -0.21(-0.60%) |
Apr 01, 2015 | 33.50 | 34.33 | 33.39 | 34.19 | 348,096 | +0.71(+2.13%) |
Mar 31, 2015 | 33.73 | 33.79 | 33.20 | 33.48 | 645,495 | -0.41(-1.22%) |
Mar 30, 2015 | 33.48 | 33.91 | 33.07 | 33.89 | 434,566 | +0.53(+1.60%) |
Mar 27, 2015 | 32.94 | 33.40 | 32.82 | 33.36 | 224,288 | +0.31(+0.94%) |
Mar 26, 2015 | 33.10 | 33.17 | 32.75 | 33.05 | 251,429 | -0.06(-0.18%) |
Mar 25, 2015 | 33.07 | 33.46 | 33.06 | 33.11 | 286,328 | -0.05(-0.16%) |
Mar 24, 2015 | 33.09 | 33.26 | 32.98 | 33.16 | 284,860 | +0.02(+0.05%) |
Mar 23, 2015 | 33.11 | 33.37 | 32.45 | 33.14 | 292,821 | +0.00(+0.00%) |
Mar 20, 2015 | 32.01 | 33.16 | 32.01 | 33.14 | 832,198 | +1.23(+3.86%) |
Mar 19, 2015 | 31.80 | 31.96 | 31.59 | 31.91 | 214,645 | -0.02(-0.05%) |
Mar 18, 2015 | 31.63 | 31.99 | 31.09 | 31.93 | 196,248 | +0.15(+0.49%) |
Mar 17, 2015 | 31.11 | 31.79 | 31.00 | 31.77 | 260,736 | +0.52(+1.65%) |
Mar 16, 2015 | 31.28 | 31.33 | 31.02 | 31.26 | 245,505 | +0.05(+0.17%) |
Mar 13, 2015 | 30.54 | 31.28 | 30.17 | 31.21 | 383,788 | +0.62(+2.03%) |
Mar 12, 2015 | 29.61 | 30.72 | 29.51 | 30.59 | 693,899 | +1.08(+3.67%) |
Mar 11, 2015 | 29.83 | 29.83 | 29.33 | 29.50 | 218,002 | -0.19(-0.64%) |
Mar 10, 2015 | 29.95 | 30.11 | 29.54 | 29.69 | 209,165 | -0.55(-1.82%) |
Mar 09, 2015 | 30.25 | 30.29 | 29.90 | 30.24 | 286,905 | +0.08(+0.26%) |
Mar 06, 2015 | 30.26 | 30.30 | 30.07 | 30.17 | 226,648 | -0.24(-0.79%) |
Mar 05, 2015 | 30.24 | 30.46 | 29.92 | 30.41 | 279,042 | +0.13(+0.43%) |
Mar 04, 2015 | 30.49 | 30.63 | 30.18 | 30.28 | 177,789 | -0.27(-0.87%) |
Mar 03, 2015 | 30.33 | 30.63 | 30.18 | 30.54 | 355,216 | +0.28(+0.91%) |
Mar 02, 2015 | 30.26 | 30.76 | 30.07 | 30.27 | 158,438 | +0.08(+0.27%) |
Feb 27, 2015 | 30.29 | 30.43 | 30.01 | 30.19 | 346,916 | -0.24(-0.79%) |
Feb 26, 2015 | 30.25 | 30.47 | 30.18 | 30.43 | 142,707 | +0.07(+0.23%) |
Feb 25, 2015 | 30.23 | 30.39 | 30.13 | 30.36 | 162,275 | +0.08(+0.25%) |
Feb 24, 2015 | 29.97 | 30.37 | 29.82 | 30.28 | 207,383 | +0.27(+0.91%) |
Feb 23, 2015 | 29.66 | 30.04 | 29.39 | 30.01 | 359,680 | +0.37(+1.24%) |
Feb 20, 2015 | 29.25 | 29.66 | 29.16 | 29.64 | 310,728 | +0.42(+1.44%) |
Feb 19, 2015 | 28.57 | 29.45 | 28.53 | 29.22 | 304,054 | +0.55(+1.91%) |
Feb 18, 2015 | 28.31 | 28.76 | 28.22 | 28.67 | 340,791 | +0.38(+1.33%) |
Feb 17, 2015 | 29.76 | 30.01 | 27.97 | 28.29 | 388,039 | -0.94(-3.23%) |
Feb 13, 2015 | 29.11 | 29.24 | 29.24 | 29.24 | 313,407 | -0.01(-0.03%) |
Feb 12, 2015 | 29.20 | 29.36 | 28.94 | 29.24 | 241,670 | +0.15(+0.53%) |
Feb 11, 2015 | 29.12 | 29.38 | 28.74 | 29.09 | 317,374 | -0.10(-0.35%) |
Feb 10, 2015 | 29.45 | 29.61 | 29.04 | 29.19 | 588,573 | -0.14(-0.47%) |
Feb 09, 2015 | 29.10 | 29.41 | 28.90 | 29.33 | 270,604 | +0.10(+0.35%) |
Feb 06, 2015 | 29.06 | 29.36 | 29.00 | 29.23 | 328,435 | +0.13(+0.44%) |
Feb 05, 2015 | 29.28 | 29.28 | 28.67 | 29.10 | 494,712 | -0.03(-0.09%) |
Feb 04, 2015 | 29.35 | 29.60 | 29.00 | 29.12 | 407,916 | -0.28(-0.96%) |
Feb 03, 2015 | 29.46 | 29.91 | 29.17 | 29.41 | 350,984 | -0.06(-0.20%) |